Skip to main content
Nexalin Technology, Inc. (NXL)
NASDAQ: NXL · Real-Time Price · USD
0.970
+0.007 (0.73%)
At close: Dec 5, 2025, 4:00 PM EST
1.020
+0.050 (5.14%)
After-hours: Dec 5, 2025, 7:29 PM EST

Nexalin Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.001.020.970.970.970.73%59,712
Dec 4, 20250.960.990.960.960.96-2.25%89,483
Dec 3, 20250.971.030.960.990.991.56%85,324
Dec 2, 20250.910.990.910.970.975.43%136,723
Dec 1, 20251.001.020.920.920.92-14.81%185,403
Nov 28, 20251.081.101.071.081.08-28,654
Nov 26, 20251.041.121.041.081.081.89%87,316
Nov 25, 20251.071.091.031.061.06-2.75%86,263
Nov 24, 20251.021.111.021.091.097.92%73,908
Nov 21, 20251.001.070.931.011.012.87%109,454
Nov 20, 20251.071.120.980.980.98-6.50%166,411
Nov 19, 20251.051.121.041.051.05-0.94%87,248
Nov 18, 20251.061.121.011.061.06-1.85%224,823
Nov 17, 20251.081.091.041.081.08-119,394
Nov 14, 20251.131.181.031.081.08-7.69%243,937
Nov 13, 20251.261.311.151.171.17-7.14%167,987
Nov 12, 20251.241.301.181.261.261.61%101,740
Nov 11, 20251.341.341.211.241.24-7.46%308,582
Nov 10, 20251.341.361.291.341.342.29%159,546
Nov 7, 20251.211.341.201.311.314.80%261,410
Nov 6, 20251.281.331.211.251.25-5.30%272,952
Nov 5, 20251.401.451.271.321.32-4.35%1,832,376
Nov 4, 20251.431.431.361.381.38-6.12%307,964
Nov 3, 20251.471.501.441.471.47-2.00%285,717
Oct 31, 20251.511.601.471.501.50-1.96%301,916
Oct 30, 20251.551.651.501.531.53-1.29%471,656
Oct 29, 20251.471.581.441.551.554.73%433,295
Oct 28, 20251.501.541.451.481.48-198,523
Oct 27, 20251.461.541.431.481.482.78%209,706
Oct 24, 20251.461.491.421.441.44-2.70%333,991
Oct 23, 20251.541.541.421.481.48-1.99%278,948
Oct 22, 20251.501.571.371.511.51-1.95%479,057
Oct 21, 20251.691.691.501.541.54-8.33%1,071,290
Oct 20, 20251.491.681.451.681.6810.53%1,194,639
Oct 17, 20251.341.531.321.521.5214.29%821,336
Oct 16, 20251.381.431.301.331.33-8.28%580,869
Oct 15, 20251.291.461.261.451.4512.40%821,835
Oct 14, 20251.321.381.261.291.29-3.73%670,923
Oct 13, 20251.211.411.201.341.344.69%1,137,272
Oct 10, 20251.521.551.231.281.28-14.67%1,919,594
Oct 9, 20251.671.691.421.501.50-19.35%6,726,433
Oct 8, 20251.832.001.461.861.8698.25%196,716,934
Oct 7, 20250.930.940.900.940.941.15%86,174
Oct 6, 20250.920.970.900.930.931.91%185,572
Oct 3, 20250.910.920.890.910.91-1.01%94,141
Oct 2, 20250.870.930.870.920.924.50%119,862
Oct 1, 20250.900.930.860.880.88-4.08%168,859
Sep 30, 20250.930.970.890.920.92-3.45%157,409
Sep 29, 20250.920.950.910.950.951.50%142,613
Sep 26, 20250.980.990.920.940.94-2.33%260,978
Sep 25, 20251.011.010.910.960.96-6.05%377,841
Sep 24, 20251.031.071.001.021.02-148,789
Sep 23, 20250.911.040.911.021.026.25%277,656
Sep 22, 20250.941.080.900.960.962.68%353,676
Sep 19, 20250.820.970.820.930.9318.42%615,436
Sep 18, 20250.810.850.790.790.79-2.34%134,616
Sep 17, 20250.830.850.800.810.81-3.76%190,441
Sep 16, 20250.830.840.810.840.84-0.94%63,659
Sep 15, 20250.890.930.830.850.85-3.20%132,618
Sep 12, 20250.890.920.870.880.880.98%76,529
Sep 11, 20250.810.890.790.870.876.95%244,968
Sep 10, 20250.820.830.800.810.81-0.20%140,864
Sep 9, 20250.800.830.790.810.81-2.14%128,825
Sep 8, 20250.850.850.780.830.83-0.67%131,692
Sep 5, 20250.850.860.800.840.84-1.64%149,049
Sep 4, 20250.850.860.800.850.851.18%200,166
Sep 3, 20250.920.920.780.840.84-10.74%636,559
Sep 2, 20250.940.960.880.940.94-1.58%297,018
Aug 29, 20250.940.990.910.960.964.19%382,335
Aug 28, 20250.820.930.810.920.9214.01%622,251
Aug 27, 20250.870.900.790.810.81-4.93%589,217
Aug 26, 20250.810.890.810.850.851.52%505,913
Aug 25, 20250.810.900.790.830.83-18.24%2,394,696
Aug 22, 20250.781.230.741.021.0239.73%50,479,754
Aug 21, 20250.730.790.700.730.731.39%90,376
Aug 20, 20250.750.790.710.720.72-3.83%55,825
Aug 19, 20250.780.840.730.750.75-6.95%89,244
Aug 18, 20250.790.840.780.800.802.60%68,978
Aug 15, 20250.790.790.750.780.78-2.61%80,341
Aug 14, 20250.840.870.780.810.81-3.91%96,165
Aug 13, 20250.860.860.820.840.84-4.66%100,294
Aug 12, 20250.900.910.840.880.88-1.24%104,973
Aug 11, 20250.900.930.870.890.89-1.11%99,959
Aug 8, 20250.930.960.860.900.90-3.44%150,004
Aug 7, 20250.960.990.920.930.93-5.85%73,719
Aug 6, 20251.031.030.950.990.99-2.94%38,881
Aug 5, 20251.021.030.981.021.022.67%22,521
Aug 4, 20251.021.030.960.990.990.47%38,696
Aug 1, 20251.001.020.930.990.99-1.11%21,833
Jul 31, 20251.041.100.981.001.00-2.91%72,070
Jul 30, 20251.051.080.991.031.03-3.74%127,106
Jul 29, 20251.141.141.041.071.07-5.31%72,757
Jul 28, 20251.171.251.111.131.13-2.59%58,897
Jul 25, 20251.181.221.101.161.16-2.52%88,155
Jul 24, 20251.251.271.101.191.19-3.25%161,341
Jul 23, 20251.261.271.201.231.23-3.15%92,015
Jul 22, 20251.251.281.221.271.275.83%117,252
Jul 21, 20251.151.271.121.201.2010.09%267,363
Jul 18, 20251.201.201.091.091.09-5.22%144,087
Jul 17, 20251.071.181.031.151.1513.86%226,541